Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 71.01 | 73.45 | 71.01 | 71.98 | 1,834,954 | +0.58(+0.81%) |
Oct 28, 2022 | 71.09 | 72.26 | 69.34 | 71.40 | 2,008,192 | +0.59(+0.83%) |
Oct 27, 2022 | 71.11 | 72.08 | 70.47 | 70.81 | 1,041,976 | -0.19(-0.26%) |
Oct 26, 2022 | 70.84 | 71.99 | 70.36 | 70.99 | 851,391 | +0.29(+0.41%) |
Oct 25, 2022 | 68.89 | 70.91 | 68.01 | 70.70 | 1,121,704 | +1.38(+1.99%) |
Oct 24, 2022 | 70.24 | 70.32 | 68.87 | 69.33 | 755,525 | -0.31(-0.44%) |
Oct 21, 2022 | 67.93 | 69.83 | 67.81 | 69.64 | 1,216,728 | +1.83(+2.69%) |
Oct 20, 2022 | 68.76 | 70.71 | 67.73 | 67.81 | 759,832 | -0.73(-1.07%) |
Oct 19, 2022 | 69.88 | 70.35 | 68.30 | 68.54 | 716,109 | -2.05(-2.91%) |
Oct 18, 2022 | 71.28 | 71.89 | 69.80 | 70.59 | 735,157 | +1.30(+1.88%) |
Oct 17, 2022 | 69.49 | 70.37 | 68.69 | 69.29 | 765,582 | +1.58(+2.34%) |
Oct 14, 2022 | 69.82 | 70.46 | 67.55 | 67.70 | 998,278 | -1.58(-2.29%) |
Oct 13, 2022 | 66.10 | 70.29 | 65.68 | 69.29 | 1,034,949 | +2.17(+3.24%) |
Oct 12, 2022 | 67.70 | 67.97 | 66.89 | 67.11 | 663,464 | -0.52(-0.76%) |
Oct 11, 2022 | 66.54 | 68.63 | 66.24 | 67.63 | 1,662,677 | +0.37(+0.54%) |
Oct 10, 2022 | 68.30 | 68.44 | 66.78 | 67.26 | 950,824 | -0.57(-0.84%) |
Oct 07, 2022 | 69.29 | 69.67 | 67.30 | 67.84 | 1,025,171 | -2.29(-3.26%) |
Oct 06, 2022 | 70.83 | 71.94 | 69.72 | 70.12 | 957,347 | -1.64(-2.29%) |
Oct 05, 2022 | 71.12 | 72.31 | 70.41 | 71.76 | 1,116,343 | -0.75(-1.03%) |
Oct 04, 2022 | 70.81 | 72.64 | 70.69 | 72.51 | 1,190,786 | +2.73(+3.91%) |
Oct 03, 2022 | 67.85 | 70.39 | 67.49 | 69.78 | 1,996,647 | +3.20(+4.81%) |
Sep 30, 2022 | 66.42 | 67.99 | 66.06 | 66.58 | 1,254,847 | +0.22(+0.34%) |
Sep 29, 2022 | 67.14 | 67.37 | 65.51 | 66.36 | 1,582,186 | -1.71(-2.52%) |
Sep 28, 2022 | 66.87 | 68.49 | 66.74 | 68.07 | 2,000,401 | +1.67(+2.51%) |
Sep 27, 2022 | 67.82 | 68.02 | 66.19 | 66.40 | 1,474,151 | -0.51(-0.76%) |
Sep 26, 2022 | 67.88 | 68.79 | 66.82 | 66.91 | 1,180,734 | -1.21(-1.77%) |
Sep 23, 2022 | 68.59 | 68.59 | 66.20 | 68.12 | 1,826,224 | -1.92(-2.74%) |
Sep 22, 2022 | 71.34 | 71.87 | 69.95 | 70.04 | 1,266,806 | -0.82(-1.15%) |
Sep 21, 2022 | 73.32 | 73.58 | 70.81 | 70.85 | 1,110,499 | -1.61(-2.22%) |
Sep 20, 2022 | 73.34 | 73.73 | 71.67 | 72.47 | 1,458,352 | -2.22(-2.97%) |
Sep 19, 2022 | 73.32 | 75.26 | 73.10 | 74.69 | 1,613,349 | +0.53(+0.72%) |
Sep 16, 2022 | 74.80 | 75.08 | 72.85 | 74.15 | 4,076,332 | -2.03(-2.67%) |
Sep 15, 2022 | 76.68 | 78.07 | 75.92 | 76.19 | 2,051,564 | -0.77(-1.00%) |
Sep 14, 2022 | 76.95 | 78.00 | 74.51 | 76.95 | 4,098,226 | -1.15(-1.48%) |
Sep 13, 2022 | 83.58 | 84.94 | 78.03 | 78.11 | 2,574,526 | -9.99(-11.34%) |
Sep 12, 2022 | 87.98 | 89.32 | 87.53 | 88.10 | 1,089,240 | +1.13(+1.30%) |
Sep 09, 2022 | 86.47 | 87.48 | 85.98 | 86.97 | 940,425 | +1.67(+1.96%) |
Sep 08, 2022 | 84.04 | 85.48 | 82.66 | 85.29 | 1,770,331 | +0.38(+0.45%) |
Sep 07, 2022 | 83.07 | 85.05 | 82.74 | 84.91 | 1,013,741 | +1.63(+1.96%) |
Sep 06, 2022 | 83.79 | 84.47 | 82.79 | 83.28 | 1,169,769 | +0.15(+0.18%) |
Sep 02, 2022 | 85.70 | 86.27 | 82.54 | 83.13 | 895,154 | -0.82(-0.97%) |
Sep 01, 2022 | 83.53 | 84.00 | 81.82 | 83.95 | 945,116 | -0.56(-0.66%) |
Aug 31, 2022 | 86.95 | 87.28 | 84.43 | 84.50 | 1,064,516 | -2.24(-2.58%) |
Aug 30, 2022 | 88.56 | 88.92 | 86.03 | 86.74 | 648,664 | -1.50(-1.70%) |
Aug 29, 2022 | 87.27 | 88.92 | 86.84 | 88.25 | 537,839 | -0.01(-0.01%) |
Aug 26, 2022 | 92.11 | 92.46 | 88.19 | 88.26 | 489,591 | -3.68(-4.00%) |
Aug 25, 2022 | 90.35 | 91.97 | 90.16 | 91.93 | 599,214 | +2.21(+2.46%) |
Aug 24, 2022 | 90.35 | 90.51 | 89.10 | 89.72 | 600,290 | -0.33(-0.36%) |
Aug 23, 2022 | 88.46 | 90.30 | 88.46 | 90.05 | 695,616 | +1.87(+2.12%) |
Aug 22, 2022 | 89.91 | 89.91 | 88.01 | 88.18 | 736,234 | -3.39(-3.70%) |
Aug 19, 2022 | 92.72 | 92.72 | 91.00 | 91.57 | 690,168 | -1.64(-1.76%) |
Aug 18, 2022 | 92.83 | 93.58 | 92.51 | 93.22 | 485,507 | +0.60(+0.65%) |
Aug 17, 2022 | 93.38 | 94.02 | 92.54 | 92.61 | 1,026,772 | -2.02(-2.14%) |
Aug 16, 2022 | 93.79 | 94.89 | 93.25 | 94.64 | 617,765 | +0.81(+0.86%) |
Aug 15, 2022 | 92.97 | 94.26 | 92.54 | 93.83 | 822,604 | -0.12(-0.13%) |
Aug 12, 2022 | 92.82 | 93.97 | 92.56 | 93.95 | 626,263 | +1.85(+2.01%) |
Aug 11, 2022 | 91.93 | 93.46 | 91.91 | 92.10 | 942,280 | +1.16(+1.28%) |
Aug 10, 2022 | 90.27 | 91.66 | 90.13 | 90.94 | 758,069 | +2.54(+2.87%) |
Aug 09, 2022 | 89.06 | 89.18 | 87.75 | 88.40 | 723,538 | -0.63(-0.71%) |
Aug 08, 2022 | 89.43 | 90.49 | 89.01 | 89.04 | 1,108,149 | +0.70(+0.79%) |
Aug 05, 2022 | 86.36 | 88.76 | 86.18 | 88.34 | 1,132,166 | +1.24(+1.42%) |
Aug 04, 2022 | 86.91 | 87.97 | 86.03 | 87.10 | 1,007,427 | +0.40(+0.46%) |
Aug 03, 2022 | 87.20 | 87.39 | 85.98 | 86.71 | 1,203,228 | +0.14(+0.16%) |
Aug 02, 2022 | 86.71 | 88.29 | 86.48 | 86.57 | 998,698 | -0.78(-0.89%) |